Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 100.34 | 104.53 | 98.39 | 103.81 | 68,107 | +3.47(+3.45%) |
Nov 27, 2013 | 97.99 | 101.35 | 97.60 | 100.34 | 73,762 | +2.18(+2.22%) |
Nov 26, 2013 | 97.99 | 98.69 | 96.46 | 98.16 | 54,907 | +0.27(+0.28%) |
Nov 25, 2013 | 96.32 | 98.45 | 96.32 | 97.89 | 106,107 | +1.57(+1.63%) |
Nov 22, 2013 | 94.70 | 97.70 | 94.70 | 96.32 | 54,704 | +1.10(+1.16%) |
Nov 21, 2013 | 93.62 | 95.68 | 92.44 | 95.22 | 78,545 | +1.66(+1.77%) |
Nov 20, 2013 | 97.67 | 97.67 | 93.56 | 93.56 | 35,171 | -3.70(-3.81%) |
Nov 19, 2013 | 98.03 | 98.30 | 96.42 | 97.27 | 74,796 | -1.06(-1.08%) |
Nov 18, 2013 | 99.91 | 99.91 | 97.42 | 98.32 | 63,459 | -1.20(-1.21%) |
Nov 15, 2013 | 97.88 | 100.08 | 97.88 | 99.53 | 53,111 | +1.93(+1.98%) |
Nov 14, 2013 | 94.60 | 99.10 | 93.66 | 97.60 | 109,093 | +3.13(+3.31%) |
Nov 13, 2013 | 91.34 | 95.00 | 91.34 | 94.47 | 50,901 | +2.80(+3.06%) |
Nov 12, 2013 | 91.12 | 92.89 | 90.34 | 91.67 | 39,135 | +0.50(+0.55%) |
Nov 11, 2013 | 91.08 | 93.21 | 91.08 | 91.17 | 44,777 | +0.15(+0.17%) |
Nov 08, 2013 | 92.07 | 92.07 | 89.48 | 91.02 | 81,085 | -1.43(-1.54%) |
Nov 07, 2013 | 94.01 | 94.50 | 91.32 | 92.44 | 65,947 | -1.92(-2.04%) |
Nov 06, 2013 | 93.15 | 95.03 | 93.15 | 94.36 | 48,893 | +1.35(+1.45%) |
Nov 05, 2013 | 93.67 | 93.96 | 92.69 | 93.01 | 68,273 | -1.75(-1.85%) |
Nov 04, 2013 | 95.02 | 95.84 | 93.75 | 94.77 | 68,880 | +0.63(+0.66%) |
Nov 01, 2013 | 91.81 | 94.50 | 91.81 | 94.14 | 113,757 | +2.31(+2.51%) |
Oct 31, 2013 | 92.81 | 93.21 | 91.17 | 91.83 | 74,666 | -1.29(-1.38%) |
Oct 30, 2013 | 93.59 | 93.92 | 92.56 | 93.12 | 124,106 | -0.48(-0.51%) |
Oct 29, 2013 | 95.24 | 96.34 | 93.32 | 93.60 | 73,089 | -1.65(-1.73%) |
Oct 28, 2013 | 94.74 | 95.61 | 94.56 | 95.25 | 77,185 | +0.66(+0.70%) |
Oct 25, 2013 | 93.08 | 95.07 | 92.94 | 94.59 | 55,826 | +0.97(+1.04%) |
Oct 24, 2013 | 93.77 | 93.98 | 92.19 | 93.62 | 79,157 | -0.31(-0.33%) |
Oct 23, 2013 | 94.73 | 95.67 | 92.60 | 93.92 | 79,352 | -0.93(-0.98%) |
Oct 22, 2013 | 92.62 | 95.83 | 92.34 | 94.85 | 61,300 | +3.16(+3.44%) |
Oct 21, 2013 | 91.03 | 93.40 | 90.98 | 91.69 | 83,625 | +0.42(+0.46%) |
Oct 18, 2013 | 91.62 | 92.20 | 90.51 | 91.27 | 63,555 | -0.12(-0.13%) |
Oct 17, 2013 | 90.05 | 91.89 | 90.05 | 91.39 | 31,053 | +1.25(+1.39%) |
Oct 16, 2013 | 88.89 | 91.05 | 88.75 | 90.14 | 42,330 | +1.50(+1.69%) |
Oct 15, 2013 | 89.99 | 90.94 | 87.71 | 88.64 | 79,001 | -1.72(-1.90%) |
Oct 14, 2013 | 90.64 | 91.05 | 89.51 | 90.36 | 33,967 | -0.52(-0.58%) |
Oct 11, 2013 | 89.99 | 91.75 | 89.99 | 90.88 | 24,224 | +0.96(+1.06%) |
Oct 10, 2013 | 87.12 | 91.01 | 87.11 | 89.93 | 43,709 | +3.47(+4.02%) |
Oct 09, 2013 | 87.82 | 88.17 | 85.72 | 86.45 | 61,441 | -1.51(-1.72%) |
Oct 08, 2013 | 88.78 | 89.12 | 87.23 | 87.97 | 51,764 | -0.96(-1.08%) |
Oct 07, 2013 | 87.75 | 89.29 | 87.75 | 88.93 | 60,848 | +0.86(+0.97%) |
Oct 04, 2013 | 87.20 | 89.32 | 87.20 | 88.08 | 41,686 | +0.70(+0.80%) |
Oct 03, 2013 | 88.38 | 89.24 | 86.59 | 87.37 | 34,757 | -1.70(-1.91%) |
Oct 02, 2013 | 86.86 | 89.12 | 85.32 | 89.07 | 109,993 | +1.45(+1.66%) |
Oct 01, 2013 | 84.49 | 87.98 | 84.23 | 87.62 | 54,496 | +3.62(+4.31%) |
Sep 30, 2013 | 85.54 | 85.62 | 83.65 | 84.00 | 107,516 | -1.96(-2.28%) |
Sep 27, 2013 | 87.20 | 87.47 | 85.60 | 85.96 | 48,147 | -1.57(-1.80%) |
Sep 26, 2013 | 88.41 | 89.28 | 87.11 | 87.54 | 69,600 | -0.61(-0.69%) |
Sep 25, 2013 | 88.35 | 88.58 | 87.40 | 88.14 | 65,273 | -0.27(-0.31%) |
Sep 24, 2013 | 89.69 | 90.50 | 88.35 | 88.41 | 33,695 | -1.62(-1.80%) |
Sep 23, 2013 | 89.86 | 90.81 | 88.65 | 90.04 | 167,760 | +0.30(+0.34%) |
Sep 20, 2013 | 92.59 | 92.59 | 89.34 | 89.73 | 55,122 | -2.64(-2.86%) |
Sep 19, 2013 | 92.80 | 93.79 | 91.53 | 92.37 | 75,599 | -0.19(-0.21%) |
Sep 18, 2013 | 86.59 | 92.57 | 86.08 | 92.57 | 136,608 | +5.76(+6.63%) |
Sep 17, 2013 | 88.29 | 88.29 | 86.51 | 86.81 | 93,516 | -1.49(-1.69%) |
Sep 16, 2013 | 89.09 | 89.18 | 88.11 | 88.30 | 31,886 | +0.76(+0.87%) |
Sep 13, 2013 | 88.97 | 89.40 | 87.24 | 87.54 | 53,586 | -0.69(-0.79%) |
Sep 12, 2013 | 89.97 | 90.02 | 88.20 | 88.23 | 54,936 | -1.84(-2.04%) |
Sep 11, 2013 | 92.13 | 92.74 | 90.00 | 90.07 | 54,617 | -2.00(-2.17%) |
Sep 10, 2013 | 91.69 | 92.74 | 91.19 | 92.06 | 64,672 | +0.91(+1.00%) |
Sep 09, 2013 | 87.97 | 91.45 | 87.32 | 91.15 | 72,762 | +3.50(+3.99%) |
Sep 06, 2013 | 87.75 | 88.38 | 86.69 | 87.66 | 42,450 | +0.44(+0.50%) |
Sep 05, 2013 | 89.09 | 89.09 | 86.42 | 87.22 | 80,973 | -1.51(-1.70%) |
Sep 04, 2013 | 86.35 | 88.85 | 86.35 | 88.73 | 51,637 | +2.43(+2.82%) |